Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	47.500	47.500	46.400	47.300	47.300	3,109
2026-07-23	47.600	47.800	46.800	47.000	47.000	2,243
2026-07-22	47.100	48.000	47.100	47.300	47.300	1,674
2026-07-21	47.300	47.600	46.800	47.600	47.600	1,284
2026-07-20	46.500	47.600	46.500	47.300	47.300	4,583
2026-07-17	46.500	46.800	46.200	46.500	46.500	2,745
2026-07-16	46.200	46.900	46.200	46.400	46.400	1,872
2026-07-15	46.000	46.700	45.800	46.300	46.300	3,824
2026-07-14	46.900	47.100	45.900	45.900	45.900	2,435
2026-07-13	46.000	47.300	46.000	46.600	46.600	5,847
2026-07-10	45.800	47.500	43.800	45.900	45.900	22,017
2026-07-09	45.100	46.200	45.100	45.800	45.800	4,011
2026-07-08	45.700	45.700	44.400	44.500	44.500	2,237
2026-07-07	46.400	46.800	45.200	45.200	45.200	3,298
2026-07-06	45.300	46.500	45.200	46.500	46.500	5,995
2026-07-03	46.000	46.000	44.800	45.800	45.800	6,532
2026-07-02	46.100	46.300	45.200	45.800	45.800	4,259
2026-07-01	46.500	46.500	45.500	45.800	45.800	3,042
2026-06-30	46.400	46.600	45.700	46.300	46.300	3,606
2026-06-29	46.200	47.500	45.700	46.400	46.400	6,897
2026-06-26	45.400	46.000	44.600	45.900	45.900	5,807
2026-06-25	45.700	46.700	45.400	45.400	45.400	10,690
2026-06-24	46.100	46.400	44.600	45.300	45.300	20,314
2026-06-23	53.000	53.400	51.800	52.200	46.200	11,737
2026-06-22	54.000	54.000	51.200	51.200	45.315	14,943
2026-06-19	53.400	54.000	53.200	53.800	47.616	10,177
2026-06-18	53.200	53.400	52.400	53.000	46.908	11,675
2026-06-17	54.800	54.800	53.200	53.800	47.616	8,933
2026-06-16	54.800	54.800	54.400	54.800	48.501	4,147
2026-06-15	55.000	55.000	54.000	54.800	48.501	8,262
2026-06-12	55.000	55.000	53.600	54.400	48.147	6,552
2026-06-11	54.600	54.800	54.200	54.800	48.501	4,398
2026-06-10	54.800	54.800	54.000	54.400	48.147	6,628
2026-06-09	54.800	54.800	54.000	54.800	48.501	3,278
2026-06-08	55.000	55.400	54.400	55.400	49.032	8,160
2026-06-05	53.400	54.800	53.400	54.800	48.501	4,531
2026-06-04	55.800	55.800	53.200	53.600	47.439	3,972
2026-06-03	54.600	55.600	54.000	55.600	49.209	4,950
2026-06-02	54.400	56.000	54.400	55.200	48.855	5,206
2026-06-01	55.200	55.800	53.200	53.800	47.616	6,189
2026-05-29	54.600	54.800	54.000	54.800	48.501	6,460
2026-05-28	54.000	54.600	53.600	54.600	48.324	4,431
2026-05-27	53.000	54.000	53.000	54.000	47.793	5,703
2026-05-26	53.200	53.400	52.400	53.400	47.262	4,838
2026-05-25	53.000	53.400	52.600	53.200	47.085	3,909
2026-05-22	53.000	53.200	52.400	53.000	46.908	2,966
2026-05-21	53.000	53.200	52.600	52.800	46.731	3,311
2026-05-20	52.600	53.800	52.200	53.000	46.908	9,455
2026-05-19	53.200	53.200	52.400	52.600	46.554	1,808
2026-05-18	52.600	53.400	52.200	53.200	47.085	7,672
2026-05-15	52.000	53.400	52.000	52.400	46.377	3,595
2026-05-14	52.600	52.600	52.000	52.400	46.377	2,292
2026-05-13	51.800	52.400	51.400	52.000	46.023	2,224
2026-05-12	51.800	52.400	50.800	51.400	45.492	4,508
2026-05-11	50.000	52.200	50.000	52.200	46.200	10,847
2026-05-08	50.600	50.600	49.000	50.000	44.253	9,273
2026-05-07	50.000	50.600	49.500	50.600	44.784	5,780
2026-05-06	49.500	50.200	49.000	50.200	44.430	6,256
2026-05-05	49.700	49.800	48.600	49.300	43.633	7,584
2026-05-04	49.800	50.400	49.200	49.800	44.076	8,645

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	6.0000 EUR
2025-06-25	3.5000 EUR
2024-06-28	3.5000 EUR
2023-06-21	5.0000 EUR
2020-06-24	1.5000 EUR
2019-06-19	3.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.